RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 54.85
+0.55 (1.01%)
May 5, 2026, 5:29 PM CET
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 54.25 | 55.65 | 54.05 | 55.40 | - | 2.03% | 148,533 |
| May 4, 2026 | 55.55 | 56.00 | 54.30 | 54.30 | 54.30 | -2.16% | 353,296 |
| Apr 30, 2026 | 55.30 | 56.25 | 55.30 | 55.50 | 55.50 | -0.89% | 304,453 |
| Apr 29, 2026 | 57.70 | 57.70 | 55.20 | 56.00 | 56.00 | -2.61% | 759,735 |
| Apr 28, 2026 | 56.10 | 60.18 | 55.15 | 57.50 | 57.50 | -14.50% | 2,763,185 |
| Apr 27, 2026 | 66.95 | 68.60 | 66.80 | 67.25 | 67.25 | 0.07% | 373,218 |
| Apr 24, 2026 | 66.65 | 67.50 | 66.00 | 67.20 | 67.20 | 0.83% | 138,778 |
| Apr 23, 2026 | 67.65 | 68.35 | 66.45 | 66.65 | 66.65 | -1.62% | 156,711 |
| Apr 22, 2026 | 68.95 | 68.95 | 67.70 | 67.75 | 67.75 | -1.31% | 103,612 |
| Apr 21, 2026 | 69.30 | 69.95 | 68.20 | 68.65 | 68.65 | 0.96% | 302,068 |
| Apr 20, 2026 | 69.10 | 69.55 | 67.90 | 68.00 | 68.00 | -2.30% | 155,452 |
| Apr 17, 2026 | 70.70 | 71.05 | 69.00 | 69.60 | 69.60 | -0.07% | 152,724 |
| Apr 16, 2026 | 69.05 | 69.90 | 68.95 | 69.65 | 69.65 | 1.02% | 245,521 |
| Apr 15, 2026 | 70.60 | 71.05 | 68.75 | 68.95 | 68.95 | -2.41% | 187,125 |
| Apr 14, 2026 | 71.10 | 71.80 | 70.60 | 70.65 | 70.65 | -0.42% | 193,173 |
| Apr 13, 2026 | 70.90 | 71.05 | 70.15 | 70.95 | 70.95 | 0.07% | 176,146 |
| Apr 10, 2026 | 69.55 | 71.80 | 69.30 | 70.90 | 70.90 | 2.01% | 302,865 |
| Apr 9, 2026 | 68.95 | 69.85 | 68.10 | 69.50 | 69.50 | 0.29% | 311,197 |
| Apr 8, 2026 | 67.35 | 69.50 | 66.65 | 69.30 | 69.30 | 7.28% | 349,473 |
| Apr 7, 2026 | 66.80 | 68.10 | 63.00 | 64.60 | 64.60 | -3.08% | 416,628 |
| Apr 2, 2026 | 67.90 | 67.90 | 66.40 | 66.65 | 66.65 | -1.99% | 98,546 |
| Apr 1, 2026 | 67.00 | 69.30 | 66.15 | 68.00 | 68.00 | 3.82% | 475,823 |
| Mar 31, 2026 | 65.35 | 66.20 | 65.00 | 65.50 | 65.50 | 0.77% | 418,849 |
| Mar 30, 2026 | 64.95 | 65.30 | 63.60 | 65.00 | 65.00 | -0.15% | 234,179 |
| Mar 27, 2026 | 66.70 | 66.70 | 63.75 | 65.10 | 65.10 | -2.18% | 534,096 |
| Mar 26, 2026 | 64.90 | 67.00 | 64.25 | 66.55 | 66.55 | 2.54% | 1,053,610 |
| Mar 25, 2026 | 65.75 | 66.45 | 63.90 | 64.90 | 64.90 | -1.59% | 423,465 |
| Mar 24, 2026 | 66.80 | 67.05 | 65.80 | 65.95 | 65.95 | -0.83% | 255,898 |
| Mar 23, 2026 | 66.60 | 68.00 | 64.20 | 66.50 | 66.50 | -1.63% | 313,793 |
| Mar 20, 2026 | 67.50 | 69.30 | 67.15 | 67.60 | 67.60 | 1.05% | 331,905 |
| Mar 19, 2026 | 67.00 | 67.45 | 66.00 | 66.90 | 66.90 | -1.25% | 341,855 |
| Mar 18, 2026 | 68.60 | 70.25 | 67.30 | 67.75 | 67.75 | -0.95% | 366,533 |
| Mar 17, 2026 | 68.90 | 69.00 | 67.95 | 68.40 | 68.40 | -0.87% | 265,732 |
| Mar 16, 2026 | 67.55 | 69.00 | 67.05 | 69.00 | 69.00 | 2.37% | 290,481 |
| Mar 13, 2026 | 66.45 | 68.20 | 65.45 | 67.40 | 67.40 | 1.20% | 478,869 |
| Mar 12, 2026 | 66.10 | 67.20 | 66.10 | 66.60 | 66.60 | 0.76% | 376,638 |
| Mar 11, 2026 | 66.75 | 67.15 | 65.45 | 66.10 | 66.10 | -1.42% | 405,897 |
| Mar 10, 2026 | 65.20 | 67.05 | 65.20 | 67.05 | 67.05 | 2.76% | 377,433 |
| Mar 9, 2026 | 64.55 | 65.45 | 63.55 | 65.25 | 65.25 | -1.95% | 334,424 |
| Mar 6, 2026 | 66.75 | 67.50 | 65.45 | 66.55 | 66.55 | 0.15% | 215,127 |
| Mar 5, 2026 | 65.60 | 66.85 | 65.00 | 66.45 | 66.45 | 1.14% | 212,888 |
| Mar 4, 2026 | 63.85 | 65.80 | 63.85 | 65.70 | 65.70 | 2.90% | 235,896 |
| Mar 3, 2026 | 66.40 | 66.40 | 63.15 | 63.85 | 63.85 | -5.06% | 396,076 |
| Mar 2, 2026 | 66.85 | 68.00 | 65.70 | 67.25 | 67.25 | -1.10% | 353,590 |
| Feb 27, 2026 | 68.30 | 68.45 | 67.10 | 68.00 | 68.00 | -0.44% | 415,738 |
| Feb 26, 2026 | 67.00 | 68.50 | 66.50 | 68.30 | 68.30 | 1.94% | 375,822 |
| Feb 25, 2026 | 66.70 | 67.70 | 66.45 | 67.00 | 67.00 | 0.07% | 140,920 |
| Feb 24, 2026 | 65.45 | 67.40 | 65.15 | 66.95 | 66.95 | 2.21% | 175,138 |
| Feb 23, 2026 | 66.75 | 67.30 | 65.40 | 65.50 | 65.50 | -1.87% | 195,388 |
| Feb 20, 2026 | 66.45 | 67.20 | 65.70 | 66.75 | 66.75 | 0.68% | 316,827 |